Teka Construction PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	2.420	2.420	2.400	2.420	2.086	77,501
2024-10-18	2.420	2.420	2.400	2.420	2.086	17,500
2024-10-17	2.460	2.460	2.400	2.420	2.086	118,801
2024-10-16	2.420	2.440	2.420	2.440	2.103	18,200
2024-10-15	2.420	2.440	2.420	2.420	2.086	107,601
2024-10-11	2.420	2.420	2.400	2.420	2.086	25,301
2024-10-10	2.420	2.420	2.400	2.420	2.086	11,200
2024-10-09	2.380	2.420	2.380	2.420	2.086	21,300
2024-10-08	2.380	2.400	2.360	2.400	2.069	24,500
2024-10-07	2.400	2.400	2.380	2.400	2.069	65,600
2024-10-04	2.400	2.400	2.360	2.400	2.069	68,455
2024-10-03	2.400	2.440	2.400	2.400	2.069	50,700
2024-10-02	2.440	2.440	2.400	2.420	2.086	8,102
2024-10-01	2.380	2.440	2.380	2.440	2.103	23,210
2024-09-30	2.400	2.420	2.380	2.380	2.051	220,400
2024-09-27	2.420	2.480	2.400	2.400	2.069	65,105
2024-09-26	2.480	2.480	2.440	2.440	2.103	181,300
2024-09-25	2.480	2.480	2.460	2.460	2.120	27,600
2024-09-24	2.480	2.480	2.400	2.460	2.120	192,400
2024-09-23	2.440	2.480	2.420	2.460	2.120	183,310
2024-09-20	2.440	2.440	2.420	2.440	2.103	52,013
2024-09-19	2.440	2.440	2.400	2.420	2.086	39,102
2024-09-18	2.400	2.440	2.360	2.420	2.086	424,113
2024-09-17	2.360	2.420	2.340	2.360	2.034	230,300
2024-09-16	2.340	2.360	2.320	2.360	2.034	91,200
2024-09-13	2.340	2.360	2.300	2.340	2.017	87,000
2024-09-12	2.340	2.340	2.320	2.320	2.000	51,700
2024-09-11	2.320	2.340	2.300	2.320	2.000	122,511
2024-09-10	2.360	2.360	2.300	2.320	2.000	215,900
2024-09-09	2.360	2.400	2.300	2.360	2.034	377,800
2024-09-06	2.440	2.440	2.320	2.360	2.034	362,705
2024-09-05	2.400	2.440	2.360	2.420	2.086	328,800
2024-09-04	2.440	2.440	2.380	2.420	2.086	138,405
2024-09-03	2.360	2.480	2.360	2.440	2.103	255,710
2024-09-02	2.420	2.420	2.340	2.400	2.069	158,096
2024-08-30	2.280	2.460	2.280	2.420	2.086	530,417
2024-08-29	2.320	2.320	2.280	2.300	1.983	40,100
2024-08-28	2.300	2.340	2.300	2.300	1.983	53,952
2024-08-27	2.300	2.340	2.280	2.340	2.017	159,740
2024-08-26	2.260	2.320	2.260	2.280	1.965	156,705
2024-08-23	2.280	2.280	2.240	2.260	1.948	258,500
2024-08-22	2.260	2.300	2.240	2.240	1.931	271,302
2024-08-21	2.280	2.300	2.240	2.260	1.948	130,802
2024-08-20	2.260	2.300	2.240	2.260	1.948	149,910
2024-08-19	2.240	2.280	2.220	2.260	1.948	179,201
2024-08-16	2.220	2.280	2.220	2.220	1.914	296,202
2024-08-15	2.200	2.220	2.180	2.200	1.896	236,205
2024-08-14	2.220	2.220	2.180	2.180	1.879	444,114
2024-08-09	2.220	2.220	2.160	2.200	1.896	556,305
2024-08-08	2.300	2.500	2.180	2.200	1.896	3,641,711
2024-08-07	2.060	2.060	2.040	2.060	1.776	86,405
2024-08-06	2.000	2.080	2.000	2.040	1.758	72,207
2024-08-05	2.080	2.100	2.000	2.000	1.724	527,000
2024-08-02	2.120	2.120	2.060	2.100	1.810	224,501
2024-08-01	2.140	2.180	2.100	2.100	1.810	232,800
2024-07-31	2.120	2.180	2.100	2.100	1.810	327,131
2024-07-30	2.160	2.160	2.100	2.100	1.810	304,400
2024-07-26	2.140	2.180	2.140	2.180	1.879	28,900
2024-07-25	2.140	2.180	2.140	2.160	1.862	60,500
2024-07-24	2.160	2.180	2.160	2.180	1.879	8,101

← NewerPage 9 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.1500 THB
2025-03-04	0.1550 THB
2024-03-06	0.1050 THB
2023-03-09	0.1300 THB
2022-08-26	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.